114,137$
1,19%
Echtzeit-Aktienkurs ArcBest Corp
Bid:
Ask:
Aktienkurse zur ArcBest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 116,15 | 116,81 | 113,64 | 114,85 | 1,83% | 378.673,00 |
| 02.05.2024 | 110,00 | 113,06 | 108,24 | 112,79 | 4,09% | 389.694,00 |
| 01.05.2024 | 109,85 | 112,28 | 107,62 | 108,36 | -2,30% | 563.251,00 |
| 30.04.2024 | 124,70 | 124,70 | 108,33 | 110,91 | -14,32% | 988.584,00 |
| 29.04.2024 | 129,86 | 131,23 | 128,49 | 129,45 | 1,22% | 393.790,00 |
| 26.04.2024 | 130,02 | 132,00 | 126,77 | 127,89 | -7,38% | 404.232,00 |
| 25.04.2024 | 135,20 | 139,26 | 134,40 | 138,08 | 0,79% | 262.580,00 |
| 24.04.2024 | 144,95 | 145,98 | 133,62 | 137,00 | -6,13% | 487.287,00 |
| 23.04.2024 | 139,65 | 146,41 | 139,22 | 145,95 | 4,60% | 209.346,00 |
| 22.04.2024 | 139,22 | 141,70 | 137,34 | 139,53 | 1,09% | 285.822,00 |
| 19.04.2024 | 136,36 | 140,03 | 136,36 | 138,03 | 1,31% | 302.200,00 |
| 18.04.2024 | 141,42 | 142,15 | 135,73 | 136,24 | -2,55% | 350.401,00 |
| 17.04.2024 | 146,00 | 146,97 | 136,43 | 139,81 | -6,29% | 482.865,00 |
| 16.04.2024 | 148,29 | 150,30 | 147,74 | 149,20 | -0,50% | 242.647,00 |
| 15.04.2024 | 148,83 | 151,54 | 148,09 | 149,95 | 0,51% | 353.146,00 |
| 12.04.2024 | 150,01 | 151,34 | 147,30 | 149,19 | -1,69% | 374.830,00 |
| 11.04.2024 | 149,06 | 152,35 | 147,91 | 151,75 | 2,26% | 387.755,00 |
| 10.04.2024 | 146,73 | 149,29 | 145,44 | 148,40 | -1,98% | 467.777,00 |
| 09.04.2024 | 150,31 | 151,51 | 146,98 | 151,40 | 0,10% | 446.077,00 |
| 08.04.2024 | 149,79 | 153,61 | 149,33 | 151,25 | 0,92% | 354.400,00 |
| 05.04.2024 | 144,62 | 149,99 | 143,80 | 149,87 | 4,19% | 247.869,00 |
| 04.04.2024 | 145,71 | 147,41 | 142,69 | 143,85 | -0,92% | 333.902,00 |
| 03.04.2024 | 139,90 | 146,64 | 139,90 | 145,18 | 3,64% | 338.828,00 |
| 02.04.2024 | 139,44 | 140,52 | 136,69 | 140,08 | -1,39% | 356.896,00 |
| 01.04.2024 | 142,58 | 143,10 | 139,58 | 142,05 | -0,32% | 415.667,00 |
| 28.03.2024 | 137,99 | 143,22 | 136,92 | 142,50 | 3,89% | 508.316,00 |
| 27.03.2024 | 136,97 | 137,77 | 135,16 | 137,17 | 0,72% | 261.651,00 |
| 26.03.2024 | 136,83 | 138,87 | 135,12 | 136,19 | 0,25% | 157.992,00 |
| 25.03.2024 | 137,52 | 138,98 | 134,43 | 135,85 | -0,87% | 203.150,00 |
| 22.03.2024 | 139,05 | 139,21 | 134,66 | 137,04 | -0,81% | 236.326,00 |
| 21.03.2024 | 133,60 | 139,41 | 133,00 | 138,16 | 4,81% | 430.737,00 |
| 20.03.2024 | 125,81 | 133,77 | 125,81 | 131,82 | 4,12% | 748.220,00 |
| 19.03.2024 | 125,30 | 128,12 | 124,78 | 126,61 | 1,10% | 205.279,00 |
| 18.03.2024 | 129,27 | 129,41 | 125,01 | 125,23 | -2,58% | 236.436,00 |
| 15.03.2024 | 128,68 | 132,11 | 126,53 | 128,55 | -0,50% | 537.909,00 |
| 14.03.2024 | 133,47 | 133,88 | 127,28 | 129,19 | -3,61% | 409.164,00 |
| 13.03.2024 | 134,00 | 135,66 | 131,99 | 134,03 | -0,39% | 368.753,00 |
| 12.03.2024 | 135,16 | 137,80 | 133,86 | 134,55 | -1,04% | 316.223,00 |
| 11.03.2024 | 137,00 | 137,00 | 132,65 | 135,97 | -0,55% | 372.167,00 |
| 08.03.2024 | 147,85 | 149,89 | 136,49 | 136,72 | -6,50% | 387.470,00 |
| 07.03.2024 | 141,50 | 148,74 | 140,81 | 146,23 | 5,97% | 604.493,00 |
| 06.03.2024 | 141,08 | 142,77 | 137,73 | 137,99 | -1,97% | 247.579,00 |
| 05.03.2024 | 141,70 | 142,77 | 139,70 | 140,77 | -1,66% | 207.829,00 |
| 04.03.2024 | 142,79 | 143,71 | 141,01 | 143,15 | 0,70% | 212.857,00 |
| 01.03.2024 | 142,97 | 143,81 | 141,05 | 142,15 | -0,29% | 243.076,00 |
| 29.02.2024 | 141,05 | 144,84 | 140,73 | 142,57 | 1,98% | 431.986,00 |
| 28.02.2024 | 140,39 | 142,11 | 139,76 | 139,80 | -1,91% | 214.587,00 |
| 27.02.2024 | 140,34 | 143,33 | 139,16 | 142,52 | 2,44% | 228.014,00 |
| 26.02.2024 | 140,12 | 140,92 | 138,70 | 139,12 | -0,93% | 259.716,00 |
| 23.02.2024 | 139,40 | 140,84 | 138,14 | 140,42 | 1,23% | 176.218,00 |
| 22.02.2024 | 139,22 | 140,76 | 138,54 | 138,72 | -0,10% | 281.783,00 |
| 21.02.2024 | 140,36 | 141,24 | 136,86 | 138,86 | -0,86% | 421.232,00 |
| 20.02.2024 | 139,63 | 140,79 | 136,18 | 140,07 | -1,40% | 320.464,00 |
| 16.02.2024 | 142,91 | 143,83 | 140,84 | 142,06 | -1,04% | 224.264,00 |
| 15.02.2024 | 142,37 | 143,75 | 139,53 | 143,56 | 1,39% | 235.633,00 |
| 14.02.2024 | 141,09 | 142,73 | 139,48 | 141,60 | 1,62% | 270.253,00 |
| 13.02.2024 | 139,16 | 143,74 | 137,97 | 139,34 | -3,56% | 394.801,00 |
| 12.02.2024 | 143,81 | 145,10 | 142,01 | 144,48 | 0,47% | 263.570,00 |
| 09.02.2024 | 141,02 | 145,06 | 139,29 | 143,81 | 2,86% | 439.384,00 |
| 08.02.2024 | 140,26 | 140,73 | 136,30 | 139,81 | -0,36% | 352.202,00 |
| 07.02.2024 | 143,85 | 146,24 | 139,63 | 140,31 | 1,25% | 433.499,00 |
| 06.02.2024 | 130,00 | 144,00 | 129,04 | 138,58 | 8,15% | 715.887,00 |
| 05.02.2024 | 129,25 | 132,40 | 126,38 | 128,14 | -0,16% | 456.742,00 |
| 02.02.2024 | 120,21 | 128,80 | 117,42 | 128,35 | 6,07% | 420.789,00 |
| 01.02.2024 | 119,35 | 121,21 | 115,25 | 121,01 | 1,67% | 264.917,00 |
| 31.01.2024 | 122,40 | 123,64 | 118,59 | 119,02 | -2,76% | 239.824,00 |
| 30.01.2024 | 122,17 | 123,01 | 119,85 | 122,40 | -0,83% | 166.893,00 |
| 29.01.2024 | 121,86 | 123,63 | 120,05 | 123,42 | 1,96% | 130.812,00 |
| 26.01.2024 | 121,23 | 121,23 | 119,19 | 121,05 | 0,57% | 157.357,00 |
| 25.01.2024 | 120,70 | 121,37 | 119,17 | 120,36 | 1,06% | 158.052,00 |
| 24.01.2024 | 122,14 | 122,14 | 118,95 | 119,10 | -1,29% | 158.458,00 |
| 23.01.2024 | 123,90 | 124,79 | 120,32 | 120,66 | -2,19% | 226.699,00 |
| 22.01.2024 | 119,77 | 123,49 | 119,77 | 123,36 | 4,20% | 177.717,00 |
| 19.01.2024 | 117,15 | 119,24 | 115,04 | 118,39 | 1,95% | 128.025,00 |
| 18.01.2024 | 116,52 | 117,01 | 115,21 | 116,13 | 0,68% | 109.762,00 |
| 17.01.2024 | 114,51 | 115,61 | 113,10 | 115,35 | -0,67% | 107.211,00 |
| 16.01.2024 | 116,59 | 117,38 | 115,49 | 116,13 | -1,54% | 196.880,00 |
| 12.01.2024 | 118,38 | 119,53 | 116,33 | 117,95 | -0,10% | 155.133,00 |
| 11.01.2024 | 118,73 | 119,18 | 116,07 | 118,07 | -0,52% | 176.698,00 |
| 10.01.2024 | 118,05 | 118,69 | 115,91 | 118,69 | 0,91% | 157.891,00 |
| 09.01.2024 | 116,73 | 118,62 | 114,66 | 117,62 | -0,86% | 183.026,00 |
| 08.01.2024 | 115,60 | 118,65 | 115,28 | 118,64 | 2,67% | 146.209,00 |
| 05.01.2024 | 115,97 | 117,40 | 115,05 | 115,56 | -0,80% | 184.076,00 |
| 04.01.2024 | 116,86 | 118,50 | 116,46 | 116,49 | 0,05% | 276.883,00 |
| 03.01.2024 | 120,07 | 120,07 | 116,02 | 116,43 | -3,82% | 302.855,00 |
| 02.01.2024 | 119,62 | 121,69 | 119,32 | 121,06 | 0,71% | 407.356,00 |
| 29.12.2023 | 122,17 | 122,72 | 119,50 | 120,21 | -1,47% | 168.666,00 |
| 28.12.2023 | 122,37 | 122,73 | 120,88 | 122,00 | -0,38% | 128.220,00 |
| 27.12.2023 | 122,52 | 123,90 | 121,89 | 122,46 | 0,25% | 318.123,00 |
| 26.12.2023 | 119,49 | 122,89 | 119,32 | 122,15 | 2,49% | 256.184,00 |
| 22.12.2023 | 119,88 | 121,34 | 118,96 | 119,18 | 0,22% | 175.954,00 |
| 21.12.2023 | 118,47 | 119,75 | 117,33 | 118,92 | 1,36% | 206.138,00 |
| 20.12.2023 | 115,31 | 119,83 | 114,15 | 117,32 | 0,84% | 323.520,00 |
| 19.12.2023 | 114,72 | 116,99 | 113,91 | 116,34 | 1,77% | 299.858,00 |
| 18.12.2023 | 115,00 | 115,49 | 113,58 | 114,32 | 0,13% | 217.765,00 |
| 15.12.2023 | 113,88 | 116,51 | 111,48 | 114,17 | 0,94% | 1.291.055,00 |
| 14.12.2023 | 110,46 | 114,02 | 110,46 | 113,11 | 3,07% | 360.708,00 |
| 13.12.2023 | 108,58 | 110,07 | 105,68 | 109,74 | 0,73% | 281.302,00 |
| 12.12.2023 | 108,29 | 110,11 | 107,41 | 108,95 | 0,39% | 283.930,00 |
| 11.12.2023 | 107,14 | 109,69 | 106,36 | 108,53 | 0,71% | 250.744,00 |